Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
57.90
-0.17 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.85 | 58.11 | 57.85 | 57.90 | 57.90 | -0.29% | 3,074 |
| Dec 4, 2025 | 57.59 | 58.13 | 57.59 | 58.07 | 58.07 | 0.75% | 1,414 |
| Dec 3, 2025 | 57.11 | 57.64 | 56.96 | 57.64 | 57.64 | 2.13% | 2,511 |
| Dec 2, 2025 | 56.65 | 56.91 | 56.44 | 56.44 | 56.44 | 0.04% | 1,338 |
| Dec 1, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.08% | 200 |
| Nov 28, 2025 | 56.90 | 57.04 | 56.90 | 57.04 | 57.04 | 0.78% | 946 |
| Nov 26, 2025 | 56.42 | 56.99 | 56.41 | 56.59 | 56.59 | 1.15% | 2,513 |
| Nov 25, 2025 | 54.97 | 55.95 | 54.97 | 55.95 | 55.95 | 2.03% | 936 |
| Nov 24, 2025 | 54.30 | 54.84 | 54.30 | 54.84 | 54.84 | 1.29% | 928 |
| Nov 21, 2025 | 53.26 | 54.36 | 53.26 | 54.14 | 54.14 | 2.07% | 2,212 |
| Nov 20, 2025 | 55.33 | 55.33 | 53.04 | 53.04 | 53.04 | -2.18% | 727 |
| Nov 19, 2025 | 53.81 | 54.22 | 53.81 | 54.22 | 54.22 | 0.99% | 902 |
| Nov 18, 2025 | 54.03 | 54.03 | 53.69 | 53.69 | 53.69 | -0.11% | 1,266 |
| Nov 17, 2025 | 54.86 | 54.86 | 53.57 | 53.75 | 53.75 | -2.91% | 40,913 |
| Nov 14, 2025 | 55.22 | 55.77 | 55.22 | 55.36 | 55.36 | -0.81% | 1,032 |
| Nov 13, 2025 | 56.35 | 56.35 | 55.78 | 55.81 | 55.81 | -3.37% | 686 |
| Nov 12, 2025 | 57.62 | 57.75 | 57.62 | 57.75 | 57.75 | 1.05% | 628 |
| Nov 11, 2025 | 56.87 | 57.25 | 56.87 | 57.15 | 57.15 | 0.24% | 2,780 |
| Nov 10, 2025 | 56.61 | 57.06 | 56.61 | 57.02 | 57.01 | 1.16% | 1,002 |
| Nov 7, 2025 | 55.70 | 56.36 | 55.52 | 56.36 | 56.36 | 1.09% | 795 |
| Nov 6, 2025 | 56.29 | 56.29 | 55.76 | 55.76 | 55.75 | -1.88% | 1,041 |
| Nov 5, 2025 | 56.69 | 57.00 | 56.69 | 56.82 | 56.82 | 0.75% | 7,667 |
| Nov 4, 2025 | 56.05 | 56.73 | 56.05 | 56.40 | 56.40 | -0.47% | 1,488 |
| Nov 3, 2025 | 56.30 | 56.72 | 56.30 | 56.66 | 56.66 | 0.31% | 3,226 |
| Oct 31, 2025 | 56.00 | 56.49 | 56.00 | 56.49 | 56.49 | 0.33% | 3,568 |
| Oct 30, 2025 | 56.84 | 57.17 | 56.25 | 56.31 | 56.31 | -0.66% | 2,185 |
| Oct 29, 2025 | 57.48 | 57.57 | 56.63 | 56.68 | 56.68 | -2.13% | 2,021 |
| Oct 28, 2025 | 57.95 | 58.12 | 57.86 | 57.92 | 57.92 | -0.58% | 811 |
| Oct 27, 2025 | 58.36 | 58.36 | 58.13 | 58.26 | 58.26 | 0.64% | 2,357 |
| Oct 24, 2025 | 57.99 | 58.00 | 57.88 | 57.88 | 57.88 | 1.66% | 912 |
| Oct 23, 2025 | 56.68 | 56.94 | 56.59 | 56.94 | 56.94 | 0.99% | 2,103 |
| Oct 22, 2025 | 56.16 | 56.38 | 55.90 | 56.38 | 56.38 | -0.65% | 971 |
| Oct 21, 2025 | 56.76 | 56.91 | 56.75 | 56.75 | 56.75 | 0.22% | 858 |
| Oct 20, 2025 | 56.46 | 56.71 | 56.46 | 56.63 | 56.63 | 2.27% | 1,803 |
| Oct 17, 2025 | 55.67 | 55.67 | 55.03 | 55.37 | 55.37 | 0.51% | 1,253 |
| Oct 16, 2025 | 56.40 | 56.68 | 55.02 | 55.09 | 55.09 | -3.36% | 2,671 |
| Oct 15, 2025 | 56.86 | 57.10 | 56.83 | 57.01 | 57.01 | 0.53% | 798 |
| Oct 14, 2025 | 56.19 | 57.02 | 56.19 | 56.71 | 56.71 | 1.63% | 1,164 |
| Oct 13, 2025 | 55.39 | 55.80 | 55.37 | 55.80 | 55.80 | 1.88% | 2,124 |
| Oct 10, 2025 | 55.70 | 55.70 | 54.77 | 54.77 | 54.77 | -3.43% | 2,162 |
| Oct 9, 2025 | 56.87 | 56.87 | 56.55 | 56.71 | 56.71 | -0.35% | 1,800 |
| Oct 8, 2025 | 57.26 | 57.28 | 56.85 | 56.91 | 56.91 | -0.18% | 1,041 |
| Oct 7, 2025 | 57.44 | 57.44 | 56.92 | 57.02 | 57.01 | -0.46% | 6,914 |
| Oct 6, 2025 | 57.66 | 57.66 | 57.22 | 57.28 | 57.28 | -0.38% | 798 |
| Oct 3, 2025 | 57.18 | 57.74 | 57.18 | 57.49 | 57.49 | 0.38% | 2,461 |
| Oct 2, 2025 | 56.76 | 57.40 | 56.76 | 57.28 | 57.28 | 0.32% | 1,307 |
| Oct 1, 2025 | 57.49 | 57.49 | 57.10 | 57.10 | 57.10 | -1.50% | 1,404 |
| Sep 30, 2025 | 58.20 | 58.20 | 57.48 | 57.97 | 57.97 | -0.41% | 4,456 |
| Sep 29, 2025 | 57.68 | 58.20 | 57.68 | 58.20 | 58.20 | 0.81% | 2,839 |
| Sep 26, 2025 | 57.46 | 57.74 | 57.42 | 57.74 | 57.74 | 0.80% | 4,019 |
| Sep 25, 2025 | 57.00 | 57.61 | 57.00 | 57.28 | 57.28 | -0.70% | 3,051 |
| Sep 24, 2025 | 58.57 | 58.57 | 57.68 | 57.68 | 57.68 | -1.11% | 3,246 |
| Sep 23, 2025 | 58.93 | 59.11 | 58.24 | 58.33 | 58.33 | -0.28% | 4,176 |
| Sep 22, 2025 | 58.22 | 58.57 | 58.11 | 58.49 | 58.49 | -0.11% | 4,382 |
| Sep 19, 2025 | 58.31 | 58.65 | 58.18 | 58.56 | 58.49 | 0.31% | 2,960 |
| Sep 18, 2025 | 58.12 | 58.37 | 58.12 | 58.37 | 58.31 | 1.28% | 814 |
| Sep 17, 2025 | 57.52 | 57.79 | 57.52 | 57.64 | 57.58 | 0.68% | 1,030 |
| Sep 16, 2025 | 56.85 | 57.25 | 56.85 | 57.25 | 57.18 | -0.18% | 1,734 |
| Sep 15, 2025 | 57.69 | 57.79 | 57.35 | 57.35 | 57.29 | -0.25% | 2,936 |
| Sep 12, 2025 | 57.42 | 57.67 | 57.40 | 57.49 | 57.43 | -0.34% | 1,803 |
| Sep 11, 2025 | 57.30 | 57.74 | 57.30 | 57.69 | 57.63 | 1.61% | 6,182 |
| Sep 10, 2025 | 56.97 | 57.13 | 56.68 | 56.78 | 56.72 | -0.33% | 5,569 |
| Sep 9, 2025 | 56.62 | 57.12 | 56.62 | 56.97 | 56.90 | -0.08% | 5,837 |
| Sep 8, 2025 | 56.65 | 57.01 | 56.65 | 57.01 | 56.95 | 1.12% | 4,287 |
| Sep 5, 2025 | 55.86 | 56.46 | 55.86 | 56.38 | 56.32 | -1.36% | 3,027 |
| Sep 4, 2025 | 56.74 | 57.17 | 56.73 | 57.16 | 57.10 | 1.25% | 7,400 |
| Sep 3, 2025 | 56.79 | 56.79 | 56.18 | 56.45 | 56.39 | -0.43% | 3,074 |
| Sep 2, 2025 | 56.39 | 56.70 | 56.16 | 56.70 | 56.63 | -0.79% | 4,830 |
| Aug 29, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.08 | -0.07% | 440 |
| Aug 28, 2025 | 57.12 | 57.19 | 57.05 | 57.19 | 57.12 | 0.33% | 1,184 |
| Aug 27, 2025 | 57.09 | 57.09 | 56.98 | 57.00 | 56.93 | -0.25% | 1,612 |
| Aug 26, 2025 | 56.70 | 57.14 | 56.70 | 57.14 | 57.08 | 0.57% | 2,383 |
| Aug 25, 2025 | 57.02 | 57.21 | 56.82 | 56.82 | 56.76 | -0.77% | 2,161 |
| Aug 22, 2025 | 57.48 | 57.48 | 57.26 | 57.26 | 57.20 | 2.11% | 1,748 |
| Aug 21, 2025 | 56.12 | 56.19 | 55.91 | 56.07 | 56.01 | -0.08% | 6,334 |
| Aug 20, 2025 | 55.77 | 56.12 | 55.64 | 56.12 | 56.06 | 0.37% | 755 |
| Aug 19, 2025 | 56.31 | 56.31 | 55.87 | 55.91 | 55.85 | -0.94% | 2,273 |
| Aug 18, 2025 | 56.07 | 56.44 | 56.07 | 56.44 | 56.38 | 0.25% | 1,888 |
| Aug 15, 2025 | 56.26 | 56.33 | 56.25 | 56.30 | 56.24 | -0.92% | 2,196 |
| Aug 14, 2025 | 56.65 | 56.82 | 56.49 | 56.82 | 56.76 | -0.02% | 2,058 |
| Aug 13, 2025 | 56.57 | 56.83 | 56.36 | 56.83 | 56.77 | 0.56% | 2,401 |
| Aug 12, 2025 | 56.01 | 56.51 | 56.01 | 56.51 | 56.45 | 1.53% | 1,053 |
| Aug 11, 2025 | 55.89 | 55.92 | 55.58 | 55.66 | 55.60 | 0.29% | 4,202 |
| Aug 8, 2025 | 55.44 | 55.53 | 55.44 | 55.50 | 55.44 | 0.06% | 780 |
| Aug 7, 2025 | 55.59 | 55.59 | 55.47 | 55.47 | 55.41 | -0.62% | 846 |
| Aug 6, 2025 | 55.52 | 55.82 | 55.52 | 55.82 | 55.76 | -0.06% | 2,860 |
| Aug 5, 2025 | 55.76 | 55.85 | 55.65 | 55.85 | 55.79 | 0.16% | 3,617 |
| Aug 4, 2025 | 55.04 | 55.76 | 55.04 | 55.76 | 55.70 | 1.76% | 2,617 |
| Aug 1, 2025 | 54.14 | 54.86 | 54.14 | 54.80 | 54.74 | -1.92% | 1,698 |
| Jul 31, 2025 | 56.10 | 56.10 | 55.83 | 55.87 | 55.81 | -0.28% | 574 |
| Jul 30, 2025 | 56.30 | 56.46 | 55.75 | 56.03 | 55.97 | -0.29% | 4,601 |
| Jul 29, 2025 | 56.95 | 56.95 | 56.11 | 56.19 | 56.13 | -0.12% | 2,195 |
| Jul 28, 2025 | 56.30 | 56.31 | 56.15 | 56.26 | 56.20 | -0.70% | 3,178 |
| Jul 25, 2025 | 56.46 | 56.66 | 56.46 | 56.66 | 56.59 | 0.86% | 1,247 |
| Jul 24, 2025 | 56.28 | 56.35 | 56.11 | 56.17 | 56.11 | -0.46% | 5,404 |
| Jul 23, 2025 | 56.14 | 56.43 | 56.05 | 56.43 | 56.37 | 0.76% | 1,536 |
| Jul 22, 2025 | 55.78 | 56.00 | 55.66 | 56.00 | 55.94 | 0.43% | 5,666 |
| Jul 21, 2025 | 56.44 | 56.44 | 55.76 | 55.76 | 55.70 | -1.20% | 1,097 |
| Jul 18, 2025 | 56.52 | 56.52 | 56.21 | 56.44 | 56.38 | 0.37% | 882 |
| Jul 17, 2025 | 55.90 | 56.32 | 55.90 | 56.23 | 56.17 | 0.95% | 4,012 |